JMJ Fintech Ltd (JMJF)

JMJF
🏛️ Inde →
15.14
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 21.06 21.06 21.06 21.06 0.0M
2021-12-30 20.06 20.06 20.06 20.06 0.0M
2021-12-29 19.11 19.11 19.11 19.11 0.0M
2021-12-28 18.20 18.20 18.00 18.20 0.0M
2021-12-27 16.10 17.34 16.10 17.34 0.0M
2021-12-24 16.52 16.52 16.52 16.52 0.0M
2021-12-23 17.38 17.38 17.38 17.38 0.0M
2021-12-22 18.90 20.00 18.29 18.29 0.0M
2021-12-21 17.67 19.45 17.67 19.25 0.0M
2021-12-20 18.59 18.59 18.59 18.59 0.0M
2021-12-17 21.60 21.60 19.56 19.56 0.0M
2021-12-16 20.58 20.58 20.58 20.58 0.0M
2021-12-15 19.60 19.60 19.60 19.60 0.0M
2021-12-14 18.67 18.67 18.65 18.67 0.0M
2021-12-13 17.78 17.79 17.78 17.79 0.0M
2021-12-10 15.37 16.95 15.37 16.95 0.0M
2021-12-09 16.46 16.46 14.90 16.15 0.1M
2021-12-08 15.68 15.68 15.68 15.68 0.0M
2021-12-07 14.94 14.94 14.94 14.94 0.0M
2021-12-06 14.23 14.23 14.23 14.23 0.0M
2021-12-03 13.56 13.56 13.56 13.56 0.0M
2021-12-02 12.92 12.92 12.92 12.92 0.0M
2021-12-01 12.31 12.31 12.31 12.31 0.0M
2021-11-30 11.73 11.73 11.73 11.73 0.0M
2021-11-29 10.65 11.18 10.15 11.18 0.0M
2021-11-26 10.40 10.65 10.40 10.65 0.0M
2021-11-25 9.31 10.15 9.31 10.15 0.0M
2021-11-24 9.56 10.35 9.56 9.69 0.0M
2021-11-23 9.36 10.30 9.36 10.03 0.0M
2021-11-22 9.88 9.88 9.02 9.85 0.0M
2021-11-18 9.60 9.98 9.10 9.41 0.0M
2021-11-17 10.45 10.45 9.50 9.51 0.0M
2021-11-16 10.25 10.29 9.35 9.98 0.0M
2021-11-15 9.85 10.30 9.80 9.80 0.0M
2021-11-12 10.00 10.29 9.75 9.85 0.0M
2021-11-11 10.45 10.50 9.51 10.00 0.0M
2021-11-10 10.45 10.45 9.80 10.00 0.0M
2021-11-09 9.40 10.30 9.40 10.27 0.0M
2021-11-08 9.98 10.39 9.58 9.84 0.0M
2021-11-04 10.00 10.00 9.98 9.98 0.0M
2021-11-03 9.60 10.30 9.55 9.99 0.0M
2021-11-02 10.20 10.20 9.41 10.05 0.0M
2021-11-01 10.00 10.60 9.90 9.90 0.0M
2021-10-29 10.75 11.00 10.23 10.42 0.0M
2021-10-28 10.50 11.01 10.01 10.76 0.0M
2021-10-27 10.70 10.76 9.81 10.49 0.0M
2021-10-26 10.90 11.22 10.16 10.25 0.0M
2021-10-25 10.92 11.46 10.38 10.69 0.0M
2021-10-22 10.40 10.92 9.90 10.92 0.0M
2021-10-21 10.41 10.41 9.50 10.40 0.0M
2021-10-20 9.21 9.92 9.21 9.92 0.0M
2021-10-19 8.80 9.62 8.72 9.45 0.0M
2021-10-18 9.25 9.50 8.85 9.17 0.0M
2021-10-14 8.90 9.31 8.43 9.31 0.0M
2021-10-13 8.36 8.94 8.36 8.87 0.0M
2021-10-12 8.80 8.80 8.80 8.80 0.0M
2021-10-11 8.83 8.83 8.83 8.83 0.0M
2021-10-08 8.08 8.89 8.08 8.84 0.0M
2021-10-07 8.40 8.80 8.00 8.50 0.0M
2021-10-06 8.60 8.60 8.15 8.40 0.0M
2021-10-05 8.50 8.50 8.10 8.20 0.0M
2021-10-04 8.57 8.94 8.50 8.50 0.0M
2021-10-01 9.00 9.00 8.55 8.57 0.0M
2021-09-30 9.05 9.05 8.30 9.00 0.0M
2021-09-29 9.15 9.15 8.71 8.72 0.0M
2021-09-28 9.35 9.35 8.84 9.15 0.0M
2021-09-27 9.40 9.50 9.20 9.30 0.0M
2021-09-24 8.96 9.40 8.52 9.20 0.0M
2021-09-23 8.81 9.40 8.81 8.96 0.0M
2021-09-22 8.66 9.10 8.66 9.00 0.0M
2021-09-21 8.75 9.25 8.75 9.10 0.0M
2021-09-20 8.52 9.30 8.52 9.21 0.0M
2021-09-17 8.69 9.59 8.69 8.96 0.0M
2021-09-16 9.50 9.50 9.11 9.14 0.0M
2021-09-15 9.34 9.74 8.88 9.58 0.0M
2021-09-14 9.33 9.34 8.46 9.34 0.0M
2021-09-13 9.55 9.70 8.90 8.90 0.0M
2021-09-09 9.01 9.44 9.01 9.34 0.0M
2021-09-08 9.79 9.79 8.97 9.01 0.0M
2021-09-07 9.45 9.45 8.61 9.44 0.0M
2021-09-06 9.10 9.70 8.83 9.00 0.0M
2021-09-03 8.50 9.29 8.50 9.29 0.0M
2021-09-02 9.30 9.75 8.90 8.90 0.0M
2021-09-01 8.92 9.36 8.48 9.32 0.0M
2021-08-31 8.50 8.92 8.50 8.92 0.0M
2021-08-30 8.50 8.50 7.72 8.50 0.0M
2021-08-27 8.07 8.89 8.05 8.10 0.0M
2021-08-26 8.94 8.96 8.12 8.47 0.0M
2021-08-25 8.62 9.05 8.22 8.54 0.0M
2021-08-24 8.05 8.62 8.05 8.62 0.0M
2021-08-23 8.01 8.21 7.43 8.21 0.0M
2021-08-20 8.51 8.51 7.75 7.82 0.0M
2021-08-18 8.32 8.72 8.02 8.11 0.0M
2021-08-17 8.90 8.95 8.27 8.32 0.0M
2021-08-16 8.70 8.70 8.70 8.70 0.0M
2021-08-13 9.15 9.15 9.15 9.15 0.0M
2021-08-12 9.65 10.13 9.63 9.63 0.0M
2021-08-11 10.87 10.87 10.13 10.13 0.0M
2021-08-10 10.40 10.66 10.00 10.66 0.0M
2021-08-09 10.25 10.25 9.29 10.16 0.1M
2021-08-06 9.77 9.77 9.77 9.77 0.0M
2021-08-05 9.31 9.31 9.31 9.31 0.0M
2021-08-04 8.87 8.87 8.87 8.87 0.0M
2021-08-03 8.45 8.45 8.45 8.45 0.0M
2021-08-02 8.05 8.05 8.05 8.05 0.0M
2021-07-30 7.67 7.67 7.67 7.67 0.0M
2021-07-29 7.31 7.31 7.31 7.31 0.0M
2021-07-28 6.97 6.97 6.97 6.97 0.0M
2021-07-27 6.64 6.64 6.64 6.64 0.0M
2021-07-26 6.33 6.33 6.33 6.33 0.0M
2021-07-23 6.03 6.03 6.03 6.03 0.0M
2021-07-22 5.75 5.75 5.75 5.75 0.0M
2021-07-20 5.48 5.48 5.48 5.48 0.0M
2021-07-19 5.22 5.22 5.22 5.22 0.0M
2021-07-16 4.70 5.14 4.66 4.98 0.0M
2021-07-15 4.70 4.90 4.50 4.90 0.0M
2021-07-14 4.70 4.70 4.70 4.70 0.0M
2021-07-13 4.81 4.81 4.59 4.59 0.0M
2021-07-12 4.59 4.59 4.59 4.59 0.0M
2021-07-09 4.18 4.38 4.18 4.38 0.0M
2021-07-08 3.98 4.18 3.98 4.18 0.0M
2021-07-07 4.18 4.18 4.18 4.18 0.0M
2021-07-06 4.40 4.40 4.18 4.18 0.0M
2021-07-05 4.40 4.40 4.40 4.40 0.0M
2021-07-02 4.63 4.63 4.63 4.63 0.0M
2021-07-01 4.72 4.72 4.72 4.72 0.0M
2021-06-30 4.81 4.81 4.81 4.81 0.0M
2021-06-29 4.90 4.90 4.90 4.90 0.0M
2021-06-28 5.09 5.09 4.99 4.99 0.0M
2021-06-25 5.29 5.29 5.09 5.09 0.0M
2021-06-24 5.20 5.20 5.19 5.19 0.0M
2021-06-23 4.96 4.96 4.96 4.96 0.0M
2021-06-22 4.51 4.73 4.51 4.73 0.0M
2021-06-21 4.51 4.51 4.51 4.51 0.0M
2021-06-18 4.30 4.30 4.30 4.30 0.0M
2021-06-17 4.10 4.10 4.10 4.10 0.0M
2021-06-16 3.86 3.91 3.86 3.91 0.0M
2021-06-15 3.80 3.80 3.80 3.80 0.0M
2021-06-14 3.45 3.62 3.45 3.62 0.0M
2021-06-11 3.44 3.61 3.44 3.45 0.0M
2021-06-10 3.44 3.44 3.43 3.44 0.0M
2021-06-09 3.13 3.28 3.13 3.28 0.0M
2021-06-08 3.13 3.13 3.10 3.13 0.0M
2021-06-07 2.99 2.99 2.99 2.99 0.0M
2021-06-04 2.85 2.85 2.85 2.85 0.0M
2021-06-03 2.85 2.99 2.85 2.85 0.0M
2021-06-02 2.85 2.85 2.85 2.85 0.0M
2021-06-01 2.90 2.96 2.85 2.85 0.0M
2021-05-31 3.00 3.00 2.95 2.95 0.0M
2021-05-28 2.90 2.90 2.85 2.86 0.0M
2021-05-27 2.72 2.99 2.72 2.99 0.0M
2021-05-26 2.85 2.85 2.85 2.85 0.0M
2021-05-25 2.85 2.99 2.85 2.99 0.0M
2021-05-24 2.85 2.85 2.85 2.85 0.0M
2021-05-21 2.85 2.85 2.85 2.85 0.0M
2021-05-20 2.99 2.99 2.85 2.85 0.0M
2021-05-19 2.99 2.99 2.85 2.85 0.0M
2021-05-18 2.85 2.85 2.85 2.85 0.0M
2021-05-17 2.85 2.85 2.85 2.85 0.0M
2021-05-12 2.80 2.85 2.80 2.85 0.0M
2021-05-11 2.80 2.80 2.80 2.80 0.0M
2021-05-10 2.80 2.80 2.80 2.80 0.0M
2021-05-06 2.80 2.80 2.80 2.80 0.0M
2021-05-05 2.80 2.80 2.80 2.80 0.0M
2021-05-04 2.80 2.80 2.80 2.80 0.0M
2021-05-03 2.85 2.85 2.85 2.85 0.0M
2021-04-29 2.99 2.99 2.99 2.99 0.0M
2021-04-28 2.99 2.99 2.99 2.99 0.0M
2021-04-20 2.85 2.85 2.85 2.85 0.0M
2021-04-19 2.85 2.85 2.85 2.85 0.0M
2021-04-16 2.75 2.75 2.75 2.75 0.0M
2021-04-15 2.38 2.62 2.38 2.62 0.0M
2021-04-13 2.50 2.50 2.50 2.50 0.0M
2021-04-09 2.25 2.39 2.25 2.39 0.0M
2021-04-08 2.28 2.28 2.28 2.28 0.0M
2021-04-06 2.38 2.38 2.38 2.38 0.0M
2021-03-31 2.37 2.37 2.37 2.37 0.0M
2021-03-30 2.45 2.45 2.37 2.37 0.0M
2021-03-26 2.33 2.34 2.33 2.34 0.0M
2021-03-25 2.56 2.56 2.32 2.32 0.0M
2021-03-24 2.44 2.44 2.44 2.44 0.0M
2021-03-23 2.44 2.44 2.44 2.44 0.0M
2021-03-22 2.36 2.45 2.36 2.45 0.0M
2021-03-19 2.34 2.34 2.34 2.34 0.0M
2021-03-18 2.46 2.46 2.34 2.34 0.0M
2021-03-17 2.55 2.55 2.46 2.46 0.0M
2021-03-16 2.58 2.58 2.58 2.58 0.0M
2021-03-15 2.71 2.71 2.71 2.71 0.0M
2021-03-12 2.71 2.71 2.71 2.71 0.0M
2021-03-10 2.85 2.85 2.71 2.85 0.0M
2021-03-09 2.85 2.85 2.85 2.85 0.0M
2021-03-08 2.74 2.74 2.74 2.74 0.0M
2021-03-04 2.88 3.02 2.75 2.76 0.0M
2021-03-03 2.75 2.88 2.75 2.88 0.0M
2021-03-02 2.75 2.75 2.75 2.75 0.0M
2021-03-01 2.38 2.62 2.38 2.62 0.0M
2021-02-26 2.50 2.50 2.50 2.50 0.0M
2021-02-25 2.51 2.51 2.50 2.50 0.0M
2021-02-23 2.62 2.62 2.50 2.51 0.0M
2021-02-22 2.28 2.52 2.28 2.50 0.0M
2021-02-18 2.40 2.40 2.40 2.40 0.0M
2021-02-17 2.18 2.40 2.18 2.40 0.0M
2021-02-16 2.29 2.29 2.29 2.29 0.0M
2021-02-15 2.29 2.29 2.29 2.29 0.0M
2021-02-12 2.41 2.41 2.41 2.41 0.0M
2021-02-11 2.53 2.53 2.53 2.53 0.0M
2021-02-10 2.53 2.53 2.53 2.53 0.0M
2021-02-09 2.53 2.53 2.53 2.53 0.0M
2021-02-08 2.66 2.66 2.66 2.66 0.0M
2021-02-04 2.80 2.80 2.80 2.80 0.0M
2021-02-02 2.80 2.80 2.80 2.80 0.0M
2021-02-01 2.80 2.80 2.80 2.80 0.0M
2021-01-25 2.80 2.80 2.80 2.80 0.0M
2021-01-22 2.80 2.80 2.80 2.80 0.0M
2021-01-21 2.80 2.85 2.80 2.85 0.0M
2021-01-20 2.80 2.85 2.75 2.85 0.0M
2021-01-19 2.85 2.85 2.80 2.80 0.0M
2021-01-18 2.85 2.85 2.85 2.85 0.0M
2021-01-15 2.85 2.85 2.85 2.85 0.0M
2021-01-14 2.85 2.85 2.85 2.85 0.0M
2021-01-12 2.85 2.85 2.85 2.85 0.0M
2021-01-11 2.85 2.85 2.85 2.85 0.0M
2021-01-08 2.90 2.90 2.90 2.90 0.0M
2021-01-07 2.90 2.90 2.90 2.90 0.0M
2021-01-06 2.95 2.95 2.95 2.95 0.0M
2021-01-05 2.95 2.95 2.95 2.95 0.0M
2021-01-04 2.95 2.95 2.95 2.95 0.0M
2021-01-01 2.90 2.95 2.90 2.95 0.0M